Direxion Daily Semiconductor Bull 3X Shares (SOXL)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240816C00016000 | 2024-05-29 10:18AM EDT | 16.00 | 35.85 | 30.00 | 34.85 | 0.00 | - | 1 | 32 | 238.77% |
| SOXL240816C00017000 | 2024-05-20 2:08PM EDT | 17.00 | 31.60 | 29.05 | 33.85 | 0.00 | - | 2 | 18 | 227.05% |
| SOXL240816C00018000 | 2024-05-31 10:00AM EDT | 18.00 | 31.55 | 28.00 | 32.80 | -2.05 | -6.10% | 5 | 56 | 214.36% |
| SOXL240816C00019000 | 2024-05-28 12:37PM EDT | 19.00 | 35.55 | 27.00 | 31.85 | 0.00 | - | 10 | 106 | 205.86% |
| SOXL240816C00020000 | 2024-05-31 3:20PM EDT | 20.00 | 27.00 | 26.50 | 31.00 | -7.30 | -21.28% | 211 | 564 | 101.95% |
| SOXL240816C00021000 | 2024-05-16 3:50PM EDT | 21.00 | 25.90 | 25.50 | 30.05 | 0.00 | - | 30 | 79 | 99.22% |
| SOXL240816C00022000 | 2024-05-31 12:59PM EDT | 22.00 | 23.50 | 24.50 | 28.85 | -5.35 | -18.54% | 35 | 101 | 83.01% |
| SOXL240816C00023000 | 2024-05-31 12:22PM EDT | 23.00 | 22.00 | 23.50 | 28.05 | -9.72 | -30.64% | 6 | 209 | 89.65% |
| SOXL240816C00024000 | 2024-05-31 11:29AM EDT | 24.00 | 22.82 | 22.50 | 27.25 | +10.52 | +85.53% | 15 | 284 | 92.38% |
| SOXL240816C00025000 | 2024-05-31 12:04PM EDT | 25.00 | 20.90 | 21.50 | 26.30 | -4.10 | -16.40% | 6 | 486 | 89.16% |
| SOXL240816C00026000 | 2024-05-31 11:37AM EDT | 26.00 | 21.12 | 20.50 | 25.30 | -7.38 | -25.89% | 18 | 180 | 84.57% |
| SOXL240816C00027000 | 2024-05-31 11:33AM EDT | 27.00 | 20.19 | 20.00 | 24.50 | +1.39 | +7.39% | 8 | 216 | 95.70% |
| SOXL240816C00028000 | 2024-05-17 2:12PM EDT | 28.00 | 17.73 | 19.10 | 23.55 | 0.00 | - | 2 | 154 | 93.46% |
| SOXL240816C00029000 | 2024-05-29 3:51PM EDT | 29.00 | 23.00 | 18.45 | 22.90 | 0.00 | - | 2 | 240 | 99.32% |
| SOXL240816C00030000 | 2024-05-31 3:07PM EDT | 30.00 | 17.50 | 18.50 | 22.00 | -4.16 | -19.21% | 17 | 742 | 108.64% |
| SOXL240816C00031000 | 2024-05-29 1:32PM EDT | 31.00 | 21.67 | 16.40 | 20.95 | 0.00 | - | 8 | 238 | 89.26% |
| SOXL240816C00032000 | 2024-05-31 9:33AM EDT | 32.00 | 15.60 | 16.25 | 20.40 | -3.49 | -18.28% | 15 | 479 | 99.46% |
| SOXL240816C00033000 | 2024-05-29 9:30AM EDT | 33.00 | 19.83 | 14.90 | 19.50 | 0.00 | - | 1 | 222 | 91.60% |
| SOXL240816C00034000 | 2024-05-31 2:26PM EDT | 34.00 | 13.75 | 14.60 | 18.40 | -5.46 | -28.42% | 27 | 203 | 92.58% |
| SOXL240816C00035000 | 2024-05-31 11:27AM EDT | 35.00 | 15.35 | 14.05 | 18.00 | -2.22 | -12.64% | 5 | 873 | 97.02% |
| SOXL240816C00036000 | 2024-05-31 11:23AM EDT | 36.00 | 14.50 | 13.25 | 17.00 | -1.45 | -9.09% | 2 | 1,262 | 93.41% |
| SOXL240816C00037000 | 2024-05-31 12:16PM EDT | 37.00 | 11.10 | 12.90 | 16.50 | -5.98 | -35.01% | 1 | 391 | 97.39% |
| SOXL240816C00038000 | 2024-05-31 2:34PM EDT | 38.00 | 10.75 | 12.40 | 16.00 | -3.25 | -23.21% | 31 | 301 | 99.49% |
| SOXL240816C00039000 | 2024-05-31 12:16PM EDT | 39.00 | 9.70 | 11.35 | 15.00 | -4.79 | -33.06% | 10 | 245 | 93.46% |
| SOXL240816C00040000 | 2024-05-31 3:33PM EDT | 40.00 | 11.00 | 10.90 | 13.75 | -1.86 | -14.46% | 104 | 2,039 | 90.04% |
| SOXL240816C00041000 | 2024-05-31 12:40PM EDT | 41.00 | 9.00 | 10.30 | 13.50 | -4.50 | -33.33% | 19 | 670 | 92.31% |
| SOXL240816C00042000 | 2024-05-31 3:40PM EDT | 42.00 | 9.85 | 9.90 | 11.25 | -2.67 | -21.33% | 19 | 534 | 82.28% |
| SOXL240816C00043000 | 2024-05-31 3:46PM EDT | 43.00 | 9.63 | 7.90 | 10.30 | -2.32 | -19.41% | 12 | 656 | 70.56% |
| SOXL240816C00044000 | 2024-05-31 12:58PM EDT | 44.00 | 7.28 | 7.50 | 10.60 | -3.25 | -30.86% | 31 | 685 | 77.08% |
| SOXL240816C00045000 | 2024-05-31 3:58PM EDT | 45.00 | 8.70 | 6.90 | 9.00 | -1.10 | -11.22% | 402 | 4,106 | 70.12% |
| SOXL240816C00046000 | 2024-05-31 3:44PM EDT | 46.00 | 7.90 | 6.70 | 8.80 | -1.77 | -18.30% | 371 | 810 | 73.88% |
| SOXL240816C00047000 | 2024-05-31 3:26PM EDT | 47.00 | 7.05 | 7.00 | 9.35 | -2.33 | -24.84% | 50 | 521 | 84.50% |
| SOXL240816C00048000 | 2024-05-31 3:35PM EDT | 48.00 | 7.25 | 5.25 | 7.60 | -1.35 | -15.70% | 46 | 1,119 | 69.51% |
| SOXL240816C00049000 | 2024-05-31 3:37PM EDT | 49.00 | 6.80 | 6.85 | 7.70 | -1.42 | -17.27% | 124 | 584 | 84.16% |
| SOXL240816C00050000 | 2024-05-31 3:56PM EDT | 50.00 | 6.39 | 5.00 | 6.85 | -1.21 | -15.92% | 624 | 9,099 | 73.49% |
| SOXL240816C00051000 | 2024-05-31 3:13PM EDT | 51.00 | 5.14 | 3.95 | 6.60 | -1.41 | -21.53% | 76 | 362 | 70.56% |
| SOXL240816C00052000 | 2024-05-31 3:01PM EDT | 52.00 | 4.54 | 4.10 | 7.55 | -2.15 | -32.14% | 59 | 473 | 80.84% |
| SOXL240816C00053000 | 2024-05-31 3:01PM EDT | 53.00 | 4.15 | 3.40 | 7.20 | -2.40 | -36.64% | 30 | 411 | 78.83% |
| SOXL240816C00054000 | 2024-05-31 2:47PM EDT | 54.00 | 4.05 | 3.70 | 6.50 | -1.45 | -26.36% | 67 | 466 | 80.27% |
| SOXL240816C00055000 | 2024-05-31 3:55PM EDT | 55.00 | 4.50 | 3.90 | 4.85 | -0.95 | -17.43% | 656 | 4,052 | 75.56% |
| SOXL240816C00056000 | 2024-05-31 2:47PM EDT | 56.00 | 4.20 | 2.58 | 4.65 | -0.60 | -12.50% | 63 | 622 | 70.09% |
| SOXL240816C00057000 | 2024-05-31 1:21PM EDT | 57.00 | 3.12 | 2.50 | 6.10 | -1.58 | -33.62% | 44 | 165 | 81.20% |
| SOXL240816C00058000 | 2024-05-31 1:43PM EDT | 58.00 | 2.96 | 1.73 | 5.65 | -1.94 | -39.59% | 60 | 267 | 77.10% |
| SOXL240816C00059000 | 2024-05-31 2:01PM EDT | 59.00 | 2.57 | 2.30 | 5.40 | -1.58 | -38.07% | 7 | 63 | 81.91% |
| SOXL240816C00060000 | 2024-05-31 3:12PM EDT | 60.00 | 3.19 | 2.25 | 3.75 | -0.76 | -19.24% | 201 | 1,009 | 74.37% |
| SOXL240816C00061000 | 2024-05-31 9:57AM EDT | 61.00 | 3.50 | 1.35 | 3.60 | -0.80 | -18.60% | 2 | 103 | 70.31% |
| SOXL240816C00062000 | 2024-05-30 3:55PM EDT | 62.00 | 1.95 | 1.19 | 3.85 | -1.60 | -45.07% | 1 | 249 | 73.36% |
| SOXL240816C00063000 | 2024-05-31 2:01PM EDT | 63.00 | 1.89 | 1.75 | 3.10 | -1.31 | -40.94% | 27 | 1,683 | 74.51% |
| SOXL240816C00065000 | 2024-05-31 2:57PM EDT | 65.00 | 2.23 | 1.70 | 2.55 | -0.57 | -20.36% | 63 | 986 | 74.93% |
| SOXL240816C00070000 | 2024-05-31 2:07PM EDT | 70.00 | 1.18 | 1.00 | 1.80 | -0.79 | -40.10% | 281 | 4,323 | 73.68% |
| SOXL240816C00075000 | 2024-05-31 11:30AM EDT | 75.00 | 0.87 | 0.32 | 1.63 | -0.71 | -44.94% | 8 | 1,064 | 74.07% |
| SOXL240816C00080000 | 2024-05-31 3:58PM EDT | 80.00 | 0.84 | 0.35 | 1.18 | -0.28 | -25.00% | 48 | 1,817 | 76.56% |
| SOXL240816C00084000 | 2024-05-31 2:39PM EDT | 84.00 | 0.47 | 0.30 | 0.75 | -0.43 | -47.78% | 128 | 1,069 | 75.20% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SOXL240816P00016000 | 2024-05-31 11:36AM EDT | 16.00 | 0.15 | 0.08 | 0.17 | +0.04 | +36.36% | 5 | 1,770 | 120.51% |
| SOXL240816P00017000 | 2024-05-23 3:49PM EDT | 17.00 | 0.18 | 0.09 | 0.39 | 0.00 | - | 1 | 418 | 127.93% |
| SOXL240816P00018000 | 2024-05-31 11:39AM EDT | 18.00 | 0.30 | 0.09 | 0.70 | +0.10 | +50.00% | 1 | 582 | 133.98% |
| SOXL240816P00019000 | 2024-05-22 11:50AM EDT | 19.00 | 0.22 | 0.05 | 1.63 | 0.00 | - | 2 | 413 | 151.95% |
| SOXL240816P00020000 | 2024-05-30 3:43PM EDT | 20.00 | 0.25 | 0.15 | 0.60 | 0.00 | - | 1 | 1,111 | 119.73% |
| SOXL240816P00021000 | 2024-05-30 3:14PM EDT | 21.00 | 0.27 | 0.20 | 2.41 | 0.00 | - | 56 | 371 | 155.96% |
| SOXL240816P00022000 | 2024-05-31 2:53PM EDT | 22.00 | 0.37 | 0.19 | 0.54 | +0.12 | +48.00% | 8 | 950 | 107.62% |
| SOXL240816P00023000 | 2024-05-31 2:12PM EDT | 23.00 | 0.42 | 0.05 | 0.45 | +0.11 | +35.48% | 262 | 1,265 | 94.73% |
| SOXL240816P00024000 | 2024-05-31 12:37PM EDT | 24.00 | 0.55 | 0.10 | 1.00 | +0.10 | +22.22% | 104 | 494 | 106.64% |
| SOXL240816P00025000 | 2024-05-31 3:14PM EDT | 25.00 | 0.56 | 0.45 | 1.20 | +0.11 | +24.44% | 258 | 1,524 | 112.50% |
| SOXL240816P00026000 | 2024-05-31 1:34PM EDT | 26.00 | 0.65 | 0.25 | 1.20 | +0.34 | +109.68% | 205 | 606 | 103.32% |
| SOXL240816P00027000 | 2024-05-29 3:45PM EDT | 27.00 | 0.78 | 0.04 | 1.28 | 0.00 | - | 4 | 377 | 95.75% |
| SOXL240816P00028000 | 2024-05-31 12:54PM EDT | 28.00 | 0.94 | 0.40 | 1.01 | +0.27 | +40.30% | 9 | 628 | 92.48% |
| SOXL240816P00029000 | 2024-05-31 1:31PM EDT | 29.00 | 1.01 | 0.51 | 1.29 | +0.15 | +17.44% | 205 | 809 | 93.90% |
| SOXL240816P00030000 | 2024-05-31 3:54PM EDT | 30.00 | 0.97 | 0.70 | 1.35 | +0.06 | +6.59% | 83 | 2,321 | 92.58% |
| SOXL240816P00031000 | 2024-05-31 3:26PM EDT | 31.00 | 1.21 | 0.46 | 2.32 | +0.16 | +15.24% | 5 | 153 | 96.88% |
| SOXL240816P00032000 | 2024-05-31 2:15PM EDT | 32.00 | 1.40 | 0.73 | 1.95 | +0.17 | +13.82% | 29 | 461 | 90.63% |
| SOXL240816P00033000 | 2024-05-31 2:46PM EDT | 33.00 | 1.69 | 0.04 | 1.98 | +0.37 | +28.03% | 20 | 395 | 77.93% |
| SOXL240816P00034000 | 2024-05-31 12:50PM EDT | 34.00 | 2.10 | 0.90 | 3.75 | +0.74 | +54.41% | 38 | 223 | 100.49% |
| SOXL240816P00035000 | 2024-05-31 2:59PM EDT | 35.00 | 1.80 | 1.00 | 2.34 | +0.20 | +12.50% | 129 | 959 | 82.86% |
| SOXL240816P00036000 | 2024-05-30 11:16AM EDT | 36.00 | 2.33 | 0.75 | 4.00 | +0.25 | +12.02% | 1 | 312 | 90.67% |
| SOXL240816P00037000 | 2024-05-31 12:32PM EDT | 37.00 | 3.08 | 0.25 | 3.70 | +1.10 | +55.56% | 11 | 157 | 78.66% |
| SOXL240816P00038000 | 2024-05-31 3:08PM EDT | 38.00 | 3.02 | 1.69 | 3.60 | +0.67 | +28.51% | 19 | 772 | 84.64% |
| SOXL240816P00039000 | 2024-05-31 12:18PM EDT | 39.00 | 3.75 | 2.00 | 4.55 | +1.05 | +38.89% | 37 | 407 | 88.92% |
| SOXL240816P00040000 | 2024-05-31 3:26PM EDT | 40.00 | 3.40 | 3.00 | 3.65 | +0.60 | +21.43% | 115 | 1,566 | 84.20% |
| SOXL240816P00041000 | 2024-05-31 3:20PM EDT | 41.00 | 3.80 | 1.36 | 5.00 | +0.60 | +18.75% | 98 | 135 | 76.81% |
| SOXL240816P00042000 | 2024-05-31 3:23PM EDT | 42.00 | 4.38 | 3.80 | 4.45 | +0.83 | +23.38% | 14 | 347 | 84.13% |
| SOXL240816P00043000 | 2024-05-31 2:59PM EDT | 43.00 | 5.12 | 4.00 | 4.35 | +1.37 | +36.53% | 15 | 260 | 79.15% |
| SOXL240816P00044000 | 2024-05-31 1:16PM EDT | 44.00 | 5.72 | 4.05 | 5.55 | +1.62 | +39.51% | 11 | 99 | 81.32% |
| SOXL240816P00045000 | 2024-05-31 3:36PM EDT | 45.00 | 5.20 | 3.30 | 5.50 | +0.50 | +10.64% | 172 | 1,113 | 70.63% |
| SOXL240816P00046000 | 2024-05-31 3:41PM EDT | 46.00 | 5.90 | 3.40 | 5.65 | +0.96 | +19.43% | 33 | 139 | 66.36% |
| SOXL240816P00047000 | 2024-05-31 3:59PM EDT | 47.00 | 6.10 | 6.00 | 6.15 | +0.72 | +13.38% | 37 | 233 | 78.54% |
| SOXL240816P00048000 | 2024-05-31 3:39PM EDT | 48.00 | 7.10 | 4.40 | 6.65 | +1.10 | +18.33% | 17 | 89 | 65.97% |
| SOXL240816P00049000 | 2024-05-31 12:04PM EDT | 49.00 | 8.80 | 6.00 | 7.25 | +2.45 | +38.58% | 77 | 56 | 72.12% |
| SOXL240816P00050000 | 2024-05-31 2:09PM EDT | 50.00 | 9.25 | 6.75 | 7.80 | +1.95 | +26.71% | 52 | 1,520 | 72.83% |
| SOXL240816P00051000 | 2024-05-31 3:49PM EDT | 51.00 | 8.41 | 6.10 | 8.40 | +0.91 | +12.13% | 6 | 66 | 65.67% |
| SOXL240816P00052000 | 2024-05-31 2:17PM EDT | 52.00 | 10.46 | 6.75 | 9.00 | +2.91 | +38.54% | 13 | 99 | 65.58% |
| SOXL240816P00053000 | 2024-05-31 2:04PM EDT | 53.00 | 11.16 | 9.25 | 9.65 | +2.96 | +36.10% | 77 | 182 | 75.93% |
| SOXL240816P00054000 | 2024-05-30 10:49AM EDT | 54.00 | 9.40 | 8.15 | 10.35 | 0.00 | - | 1 | 104 | 65.99% |
| SOXL240816P00055000 | 2024-05-31 3:35PM EDT | 55.00 | 11.45 | 8.75 | 11.00 | +2.16 | +23.25% | 8 | 85 | 65.09% |
| SOXL240816P00056000 | 2024-05-29 10:45AM EDT | 56.00 | 9.95 | 9.45 | 12.85 | 0.00 | - | 9 | 78 | 71.56% |
| SOXL240816P00057000 | 2024-05-29 11:13AM EDT | 57.00 | 10.75 | 10.60 | 12.45 | 0.00 | - | 23 | 73 | 67.29% |
| SOXL240816P00058000 | 2024-05-29 11:29AM EDT | 58.00 | 11.30 | 10.75 | 14.60 | 0.00 | - | 6 | 23 | 72.05% |
| SOXL240816P00059000 | 2024-05-31 12:29PM EDT | 59.00 | 16.40 | 11.20 | 15.05 | +4.40 | +36.67% | 1 | 42 | 68.14% |
| SOXL240816P00060000 | 2024-05-30 3:24PM EDT | 60.00 | 13.60 | 12.00 | 16.65 | 0.00 | - | 7 | 396 | 73.34% |
| SOXL240816P00061000 | 2024-05-29 3:31PM EDT | 61.00 | 13.35 | 12.70 | 16.70 | 0.00 | - | 1 | 7 | 67.90% |
| SOXL240816P00062000 | 2024-05-28 2:43PM EDT | 62.00 | 13.00 | 13.50 | 17.55 | 0.00 | - | 1 | 50 | 67.97% |
| SOXL240816P00063000 | 2024-05-23 10:21AM EDT | 63.00 | 15.00 | 14.50 | 17.55 | 0.00 | - | 1 | 36 | 63.18% |
| SOXL240816P00065000 | 2024-05-28 3:41PM EDT | 65.00 | 14.87 | 16.20 | 20.65 | 0.00 | - | 20 | 40 | 73.39% |
| SOXL240816P00070000 | 2024-05-23 10:26AM EDT | 70.00 | 26.00 | 20.50 | 24.25 | +5.23 | +25.18% | 1 | 46 | 65.82% |
| SOXL240816P00075000 | 2024-05-31 9:40AM EDT | 75.00 | 25.79 | 25.00 | 28.75 | +0.49 | +1.94% | 10 | 70 | 61.82% |
| SOXL240816P00080000 | 2024-05-31 10:35AM EDT | 80.00 | 33.86 | 29.85 | 34.25 | -6.99 | -17.11% | 10 | 10 | 73.44% |
| SOXL240816P00084000 | 2024-05-29 1:32PM EDT | 84.00 | 32.75 | 33.70 | 38.10 | 0.00 | - | 9 | 2 | 74.12% |
© 2024 Yahoo. Todos los derechos reservados.